Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,121.04 -19.02 (-0.46%) Dow
32,765.21 -67.33 (-0.21%) Nasdaq
12,495.00 -149.46 (-1.18%) BTC-USD
23,068.90 -861.00 (-3.60%) CMC Crypto 200
535.47 -21.88 (-3.93%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00070000 | 2022-07-19 10:17AM EDT | 2022-08-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD220819C00070000 | 2022-08-09 11:56AM EDT | 2022-08-19 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 29 | 4,036 | 37.50% |
| GILD220826C00070000 | 2022-07-19 12:22PM EDT | 2022-08-26 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 57.23% |
| GILD220909C00070000 | 2022-08-03 3:58PM EDT | 2022-09-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GILD220916C00070000 | 2022-08-09 2:43PM EDT | 2022-09-16 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 14 | 1,615 | 20.51% |
| GILD221021C00070000 | 2022-08-08 10:40AM EDT | 2022-10-21 | 0.18 | 0.15 | 0.20 | +0.01 | +5.88% | 1 | 257 | 19.14% |
| GILD221118C00070000 | 2022-08-09 1:47PM EDT | 2022-11-18 | 0.42 | 0.40 | 0.53 | +0.02 | +5.00% | 24 | 5,669 | 21.39% |
| GILD230120C00070000 | 2022-08-09 2:09PM EDT | 2023-01-20 | 0.95 | 0.90 | 1.08 | +0.08 | +9.20% | 27 | 7,740 | 21.70% |
| GILD230217C00070000 | 2022-08-09 3:08PM EDT | 2023-02-17 | 1.25 | 1.09 | 1.53 | +0.15 | +13.64% | 14 | 144 | 23.27% |
| GILD230616C00070000 | 2022-08-09 2:14PM EDT | 2023-06-16 | 2.25 | 2.12 | 2.38 | +0.10 | +4.65% | 3 | 497 | 22.63% |
| GILD240119C00070000 | 2022-08-09 1:30PM EDT | 2024-01-19 | 3.17 | 3.40 | 3.90 | -0.08 | -2.46% | 13 | 2,622 | 22.88% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00070000 | 2022-07-20 11:57AM EDT | 2022-08-19 | 8.35 | 7.95 | 8.35 | 0.00 | - | 8 | 6 | 55.08% |
| GILD220916P00070000 | 2022-07-22 1:21PM EDT | 2022-09-16 | 9.55 | 8.50 | 8.95 | 0.00 | - | 1 | 299 | 41.60% |
| GILD221021P00070000 | 2022-07-15 12:41PM EDT | 2022-10-21 | 8.55 | 8.40 | 8.95 | 0.00 | - | - | 2 | 30.20% |
| GILD221118P00070000 | 2022-08-03 11:45AM EDT | 2022-11-18 | 7.81 | 8.85 | 9.15 | 0.00 | - | 2 | 45 | 27.83% |
| GILD230120P00070000 | 2022-08-09 2:21PM EDT | 2023-01-20 | 9.96 | 9.40 | 9.80 | +1.03 | +11.53% | 5 | 2,762 | 26.78% |
| GILD230616P00070000 | 2022-08-03 11:45AM EDT | 2023-06-16 | 10.31 | 10.55 | 11.20 | 0.00 | - | 2 | 5 | 26.36% |
| GILD240119P00070000 | 2022-07-08 10:22AM EDT | 2024-01-19 | 12.05 | 12.80 | 13.50 | 0.00 | - | 4 | 175 | 28.29% |
© 2022 Yahoo. All rights reserved.
